South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	41.56	42.49	41.01	42.34	42.34	2.79%	106,861
Feb 24, 2026	41.31	41.52	40.91	41.19	41.19	-1.00%	66,638
Feb 23, 2026	43.10	43.26	41.33	41.61	41.61	-2.01%	109,223
Feb 20, 2026	42.10	42.66	41.91	42.46	42.46	0.83%	61,576
Feb 19, 2026	41.86	42.13	41.48	42.11	42.11	0.21%	39,412
Feb 18, 2026	42.44	43.49	41.81	42.02	42.02	-0.78%	75,776
Feb 17, 2026	42.33	43.00	42.28	42.35	42.35	0.14%	42,556
Feb 13, 2026	42.08	42.57	41.76	42.29	42.29	0.28%	49,826
Feb 12, 2026	42.51	43.08	41.33	42.17	42.17	-0.52%	57,270
Feb 11, 2026	43.20	43.25	42.15	42.39	42.39	-1.14%	49,550
Feb 10, 2026	42.94	43.29	42.42	42.88	42.88	-0.35%	62,841
Feb 9, 2026	43.01	43.55	42.78	43.03	43.03	-0.42%	62,826
Feb 6, 2026	43.14	43.52	42.93	43.21	43.21	0.77%	68,742
Feb 5, 2026	44.00	44.00	42.69	42.88	42.88	-0.07%	65,658
Feb 4, 2026	43.10	43.95	42.86	42.91	42.91	0.26%	98,001
Feb 3, 2026	42.61	43.90	42.23	42.80	42.80	-	91,111
Feb 2, 2026	41.57	42.82	40.02	42.80	42.80	2.74%	79,233
Jan 30, 2026	40.57	41.89	40.57	41.66	41.49	1.93%	124,554
Jan 29, 2026	40.73	42.32	40.40	40.87	40.70	0.59%	76,548
Jan 28, 2026	40.47	40.74	39.86	40.63	40.46	0.54%	96,947
Jan 27, 2026	42.93	43.90	39.78	40.41	40.25	-2.20%	77,105
Jan 26, 2026	40.85	41.60	40.77	41.32	41.15	0.81%	64,834
Jan 23, 2026	42.77	42.77	40.93	40.99	40.82	-3.85%	53,044
Jan 22, 2026	42.55	43.25	42.32	42.63	42.46	0.19%	51,404
Jan 21, 2026	40.63	42.56	40.28	42.55	42.38	5.30%	74,227
Jan 20, 2026	40.25	40.60	40.21	40.41	40.25	-0.91%	91,364
Jan 16, 2026	41.01	41.26	40.66	40.78	40.61	-0.83%	49,298
Jan 15, 2026	40.36	41.22	40.36	41.12	40.95	2.17%	66,350
Jan 14, 2026	39.98	40.34	39.82	40.25	40.08	0.66%	83,400
Jan 13, 2026	39.52	40.18	39.31	39.98	39.82	1.16%	85,860
Jan 12, 2026	39.18	39.57	38.91	39.52	39.36	0.71%	137,604
Jan 9, 2026	39.63	40.15	39.24	39.24	39.08	-1.11%	70,594
Jan 8, 2026	38.46	39.84	38.46	39.68	39.52	2.80%	32,683
Jan 7, 2026	38.95	39.47	38.21	38.60	38.44	-0.54%	58,914
Jan 6, 2026	38.70	38.99	38.25	38.81	38.65	-0.28%	98,377
Jan 5, 2026	38.16	39.47	38.10	38.92	38.76	1.67%	71,016
Jan 2, 2026	38.79	38.79	38.03	38.28	38.12	-1.34%	60,551
Dec 31, 2025	39.16	39.47	38.38	38.80	38.64	-0.92%	65,116
Dec 30, 2025	39.61	40.04	39.03	39.16	39.00	-1.14%	55,060
Dec 29, 2025	40.02	40.16	38.85	39.61	39.45	0.10%	74,707
Dec 26, 2025	39.76	39.81	39.08	39.57	39.41	-0.20%	77,312
Dec 24, 2025	39.53	40.03	39.26	39.65	39.49	0.28%	31,308
Dec 23, 2025	39.80	40.29	39.54	39.54	39.38	-1.05%	65,765
Dec 22, 2025	40.42	40.79	39.81	39.96	39.80	-0.79%	45,876
Dec 19, 2025	41.00	41.01	39.95	40.28	40.12	-1.66%	86,523
Dec 18, 2025	41.26	41.50	40.62	40.96	40.79	-0.07%	51,320
Dec 17, 2025	40.85	41.32	40.60	40.99	40.82	0.22%	36,811
Dec 16, 2025	40.70	41.41	40.69	40.90	40.73	-0.51%	48,737
Dec 15, 2025	41.55	41.75	40.99	41.11	40.94	-0.12%	65,029
Dec 12, 2025	40.75	41.28	39.86	41.16	40.99	2.01%	90,112